Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perion Network Ltd (NQ: PERI )

8.100 +0.140 (+1.76%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.14 15.14 14.94 15.02 17,133 -0.18(-1.16%)
Sep 29, 2010 15.17 15.22 14.89 15.19 25,636 +0.05(+0.33%)
Sep 28, 2010 14.86 15.24 14.86 15.14 24,843 +0.20(+1.34%)
Sep 27, 2010 15.17 15.18 14.81 14.94 19,899 -0.23(-1.49%)
Sep 24, 2010 15.17 15.32 15.14 15.17 12,822 +0.08(+0.50%)
Sep 23, 2010 14.89 15.39 14.79 15.09 24,493 +0.03(+0.17%)
Sep 22, 2010 15.07 15.32 15.02 15.07 20,598 +0.05(+0.33%)
Sep 21, 2010 15.07 15.12 14.79 15.02 27,330 +0.00(+0.00%)
Sep 20, 2010 14.56 15.12 14.56 15.02 62,636 +0.53(+3.64%)
Sep 17, 2010 14.56 14.81 14.29 14.49 34,160 +2.18(+17.75%)
Sep 15, 2010 12.11 12.38 11.91 12.30 74,397 +0.20(+1.63%)
Sep 14, 2010 12.13 12.20 11.89 12.11 70,495 +0.20(+1.72%)
Sep 13, 2010 11.54 11.91 11.52 11.90 89,245 +0.52(+4.57%)
Sep 10, 2010 11.46 11.59 11.38 11.38 35,054 +0.04(+0.38%)
Sep 09, 2010 11.42 11.69 11.32 11.34 33,049 -0.08(-0.69%)
Sep 08, 2010 11.73 11.91 11.32 11.42 100,106 -0.10(-0.86%)
Sep 07, 2010 10.37 11.71 10.37 11.52 254,215 +1.24(+12.07%)
Sep 03, 2010 10.43 10.63 10.18 10.28 61,281 +0.26(+2.55%)
Sep 02, 2010 9.882 10.39 9.725 10.02 60,818 +0.69(+7.38%)
Sep 01, 2010 8.957 9.388 8.957 9.331 5,067 +0.35(+3.95%)
Aug 31, 2010 9.154 9.173 8.976 8.976 6,673 -0.18(-1.94%)
Aug 30, 2010 9.055 9.329 9.055 9.154 7,654 -0.02(-0.21%)
Aug 27, 2010 8.898 9.173 8.898 9.173 5,858 +0.22(+2.42%)
Aug 26, 2010 9.016 9.154 8.957 8.957 8,414 +0.02(+0.22%)
Aug 25, 2010 9.291 9.449 8.839 8.937 18,572 -0.26(-2.78%)
Aug 24, 2010 9.252 9.421 9.154 9.193 12,721 -0.06(-0.64%)
Aug 23, 2010 9.547 9.626 9.193 9.252 13,990 -0.08(-0.84%)
Aug 20, 2010 9.587 9.587 9.272 9.331 3,467 +0.06(+0.64%)
Aug 19, 2010 9.567 9.665 9.114 9.272 14,912 -0.22(-2.28%)
Aug 18, 2010 9.508 9.685 9.429 9.488 15,963 +0.06(+0.63%)
Aug 17, 2010 9.370 9.646 9.350 9.429 17,073 +0.00(+0.00%)
Aug 16, 2010 9.606 9.606 9.095 9.429 15,578 +0.00(+0.00%)
Aug 13, 2010 9.685 9.941 9.350 9.429 36,299 -0.22(-2.24%)
Aug 12, 2010 9.252 9.646 8.799 9.646 42,969 +0.77(+8.65%)
Aug 11, 2010 8.878 8.996 8.681 8.878 30,189 +0.00(+0.00%)
Aug 10, 2010 9.016 9.055 8.780 8.878 15,487 -0.06(-0.66%)
Aug 09, 2010 8.937 9.213 8.858 8.937 34,745 +0.04(+0.44%)
Aug 06, 2010 8.898 9.154 8.819 8.898 43,557 +0.00(+0.00%)
Aug 05, 2010 8.760 8.957 8.760 8.898 37,438 +0.08(+0.89%)
Aug 04, 2010 8.976 9.154 8.799 8.819 37,551 -0.14(-1.54%)
Aug 03, 2010 8.996 8.996 8.819 8.957 13,353 +0.07(+0.80%)
Aug 02, 2010 8.957 8.996 8.587 8.886 26,972 +0.15(+1.67%)
Jul 30, 2010 8.662 8.740 8.366 8.740 6,078 +0.28(+3.26%)
Jul 29, 2010 8.701 8.701 8.366 8.465 4,707 -0.06(-0.69%)
Jul 28, 2010 8.563 8.681 8.465 8.524 9,088 -0.04(-0.46%)
Jul 27, 2010 8.563 8.642 8.465 8.563 17,588 +0.04(+0.46%)
Jul 26, 2010 8.307 8.583 8.248 8.524 9,768 +0.28(+3.34%)
Jul 23, 2010 8.110 8.366 8.110 8.248 7,158 +0.08(+0.96%)
Jul 22, 2010 8.268 8.268 8.091 8.169 8,522 +0.02(+0.24%)
Jul 21, 2010 8.366 8.425 8.071 8.150 7,728 -0.08(-0.96%)
Jul 20, 2010 8.130 8.425 7.973 8.228 10,034 +0.02(+0.24%)
Jul 19, 2010 8.189 8.406 8.012 8.209 12,512 -0.08(-0.95%)
Jul 16, 2010 8.465 8.465 8.169 8.287 11,886 -0.18(-2.09%)
Jul 15, 2010 8.406 8.484 8.228 8.465 24,533 -0.12(-1.38%)
Jul 14, 2010 8.347 8.583 8.169 8.583 21,177 +0.22(+2.59%)
Jul 13, 2010 8.248 8.406 8.209 8.366 18,164 +0.04(+0.47%)
Jul 12, 2010 7.913 8.347 7.835 8.327 48,397 +0.30(+3.68%)
Jul 09, 2010 7.795 8.130 7.776 8.032 18,724 +0.22(+2.77%)
Jul 08, 2010 8.012 8.209 7.658 7.815 67,616 -0.30(-3.64%)
Jul 07, 2010 7.854 8.110 7.579 8.110 49,641 +0.00(+0.00%)
Jul 06, 2010 8.484 8.701 7.874 8.110 132,215 -0.59(-6.79%)
Jul 02, 2010 8.858 9.036 8.563 8.701 9,223 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.